ProShares - S&P 500 Ex-Fi... (SPXN)
AMEX: SPXN
· Real-Time Price · USD
70.86
0.46 (0.65%)
At close: Sep 11, 2025, 11:46 AM
SPXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 70.41 | 70.62 | 70.40 | 70.40 | 70.42 | 0.40% | 1,778 |
| Sep 9, 2025 | 70.06 | 70.12 | 70.06 | 70.12 | 70.12 | 0.30% | 400 |
| Sep 8, 2025 | 69.90 | 69.91 | 69.90 | 69.91 | 69.91 | 0.34% | 800 |
| Sep 5, 2025 | 69.70 | 69.70 | 69.67 | 69.67 | 69.67 | -0.13% | 300 |
| Sep 4, 2025 | 69.25 | 69.76 | 69.25 | 69.76 | 69.76 | 0.88% | 318 |
| Sep 3, 2025 | 69.20 | 69.20 | 69.09 | 69.15 | 69.15 | 0.54% | 403 |
| Sep 2, 2025 | 68.36 | 68.78 | 68.36 | 68.78 | 68.78 | -0.56% | 602 |
| Aug 29, 2025 | 69.10 | 69.17 | 69.09 | 69.17 | 69.17 | -0.93% | 610 |
| Aug 28, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | 0.34% | 111 |
| Aug 27, 2025 | 69.47 | 69.63 | 69.47 | 69.58 | 69.58 | 0.30% | 307 |
| Aug 26, 2025 | 69.10 | 69.37 | 69.10 | 69.37 | 69.37 | 0.29% | 400 |
| Aug 25, 2025 | 69.33 | 69.33 | 69.17 | 69.17 | 69.17 | -0.23% | 1,300 |
| Aug 22, 2025 | 69.34 | 69.41 | 69.22 | 69.33 | 69.33 | 1.43% | 1,608 |
| Aug 21, 2025 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | -0.45% | 308 |
| Aug 20, 2025 | 68.32 | 68.67 | 68.31 | 68.66 | 68.66 | -0.29% | 836 |
| Aug 19, 2025 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | -0.85% | 1,969 |
| Aug 18, 2025 | 69.41 | 69.45 | 69.24 | 69.45 | 69.45 | 0.06% | 2,005 |
| Aug 15, 2025 | 69.58 | 69.58 | 69.40 | 69.41 | 69.41 | -0.23% | 2,800 |
| Aug 14, 2025 | 69.49 | 69.57 | 69.45 | 69.57 | 69.57 | 0.03% | 539 |
| Aug 13, 2025 | 69.65 | 69.65 | 69.44 | 69.55 | 69.55 | 0.32% | 400 |